Axtel Industries Limited (BOM:523850)
India · Delayed Price · Currency is INR 391.20
-30.30 (-7.19%)
At close: Mar 27, 2026
Axtel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 403.50 | 413.05 | 384.80 | 391.20 | 391.20 | -7.19% | 7,464 |
| Mar 25, 2026 | 377.30 | 433.00 | 377.30 | 421.50 | 421.50 | 11.70% | 25,700 |
| Mar 24, 2026 | 363.95 | 379.95 | 359.95 | 377.35 | 377.35 | 6.51% | 4,763 |
| Mar 23, 2026 | 381.00 | 381.00 | 343.00 | 354.30 | 354.30 | -6.63% | 6,347 |
| Mar 20, 2026 | 377.20 | 388.00 | 376.30 | 379.45 | 379.45 | -0.52% | 6,391 |
| Mar 19, 2026 | 384.10 | 386.10 | 368.10 | 381.45 | 381.45 | -1.20% | 2,327 |
| Mar 18, 2026 | 387.00 | 391.55 | 382.05 | 386.10 | 386.10 | -0.62% | 3,781 |
| Mar 17, 2026 | 391.00 | 400.00 | 385.20 | 388.50 | 388.50 | -0.10% | 2,681 |
| Mar 16, 2026 | 396.65 | 400.00 | 384.80 | 388.90 | 388.90 | -1.95% | 5,772 |
| Mar 13, 2026 | 404.80 | 406.10 | 380.00 | 396.65 | 396.65 | -1.82% | 4,982 |
| Mar 12, 2026 | 419.75 | 419.75 | 401.60 | 404.00 | 404.00 | -3.52% | 1,975 |
| Mar 11, 2026 | 392.65 | 423.70 | 392.65 | 418.75 | 418.75 | 4.69% | 9,461 |
| Mar 10, 2026 | 408.85 | 414.00 | 396.40 | 400.00 | 400.00 | -4.11% | 9,097 |
| Mar 9, 2026 | 445.55 | 445.55 | 405.00 | 417.15 | 417.15 | -8.85% | 18,408 |
| Mar 6, 2026 | 432.00 | 462.00 | 428.00 | 457.65 | 445.65 | 7.76% | 43,005 |
| Mar 5, 2026 | 414.80 | 429.80 | 409.95 | 424.70 | 413.56 | 4.97% | 18,600 |
| Mar 4, 2026 | 399.75 | 406.00 | 395.00 | 404.60 | 393.99 | 1.21% | 18,990 |
| Mar 2, 2026 | 371.00 | 412.00 | 371.00 | 399.75 | 389.27 | -0.03% | 13,145 |
| Feb 27, 2026 | 340.35 | 412.20 | 340.35 | 399.85 | 389.37 | 16.40% | 30,645 |
| Feb 26, 2026 | 380.00 | 384.90 | 335.00 | 343.50 | 334.49 | -7.60% | 17,371 |
| Feb 25, 2026 | 372.60 | 377.95 | 365.10 | 371.75 | 362.00 | -1.31% | 2,617 |
| Feb 24, 2026 | 387.60 | 387.60 | 357.95 | 376.70 | 366.82 | -2.92% | 6,384 |
| Feb 23, 2026 | 398.00 | 398.15 | 385.00 | 388.05 | 377.87 | -1.37% | 2,464 |
| Feb 20, 2026 | 397.00 | 397.95 | 391.00 | 393.45 | 383.13 | -0.88% | 878 |
| Feb 19, 2026 | 400.00 | 401.00 | 395.80 | 396.95 | 386.54 | -0.03% | 1,332 |
| Feb 18, 2026 | 406.00 | 407.00 | 393.05 | 397.05 | 386.64 | -1.11% | 1,094 |
| Feb 17, 2026 | 408.90 | 408.90 | 400.00 | 401.50 | 390.97 | 0.35% | 1,097 |
| Feb 16, 2026 | 390.00 | 404.75 | 382.05 | 400.10 | 389.61 | 2.09% | 2,180 |
| Feb 13, 2026 | 401.50 | 408.95 | 386.00 | 391.90 | 381.62 | -3.34% | 2,537 |
| Feb 12, 2026 | 416.80 | 416.80 | 405.00 | 405.45 | 394.82 | -0.82% | 1,154 |
| Feb 11, 2026 | 418.50 | 419.90 | 405.00 | 408.80 | 398.08 | -2.24% | 2,582 |
| Feb 10, 2026 | 414.00 | 420.00 | 410.60 | 418.15 | 407.19 | 1.49% | 2,702 |
| Feb 9, 2026 | 421.30 | 423.50 | 403.30 | 412.00 | 401.20 | -2.08% | 5,463 |
| Feb 6, 2026 | 421.50 | 429.00 | 420.00 | 420.75 | 409.72 | -0.26% | 1,041 |
| Feb 5, 2026 | 423.15 | 431.00 | 420.00 | 421.85 | 410.79 | -1.10% | 2,289 |
| Feb 4, 2026 | 435.00 | 439.00 | 425.70 | 426.55 | 415.37 | -1.47% | 2,475 |
| Feb 3, 2026 | 435.00 | 443.80 | 428.65 | 432.90 | 421.55 | 0.24% | 1,770 |
| Feb 2, 2026 | 435.00 | 438.00 | 420.00 | 431.85 | 420.53 | -0.36% | 1,146 |
| Feb 1, 2026 | 426.95 | 438.95 | 418.40 | 433.40 | 422.04 | 1.50% | 1,052 |
| Jan 30, 2026 | 428.65 | 433.00 | 422.80 | 427.00 | 415.80 | -0.38% | 1,440 |
| Jan 29, 2026 | 448.00 | 448.00 | 423.00 | 428.65 | 417.41 | -4.60% | 1,666 |
| Jan 28, 2026 | 435.95 | 454.00 | 430.25 | 449.30 | 437.52 | 3.79% | 6,768 |
| Jan 27, 2026 | 416.00 | 439.00 | 414.10 | 432.90 | 421.55 | 2.97% | 2,108 |
| Jan 23, 2026 | 410.10 | 430.00 | 410.10 | 420.40 | 409.38 | 1.26% | 2,372 |
| Jan 22, 2026 | 430.70 | 440.00 | 410.10 | 415.15 | 404.26 | -3.61% | 2,907 |
| Jan 21, 2026 | 405.00 | 444.90 | 402.00 | 430.70 | 419.41 | 6.14% | 3,360 |
| Jan 20, 2026 | 415.10 | 426.90 | 405.00 | 405.80 | 395.16 | -2.24% | 1,366 |
| Jan 19, 2026 | 401.00 | 424.00 | 401.00 | 415.10 | 404.22 | 0.45% | 2,526 |
| Jan 16, 2026 | 413.00 | 419.70 | 410.35 | 413.25 | 402.41 | 0.61% | 1,454 |
| Jan 14, 2026 | 428.85 | 428.85 | 404.00 | 410.75 | 399.98 | -4.22% | 2,925 |